KissMeData/129920/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	201600	120270585	4085	4085	4085	4085	698
3	20241105	201500	120270585	4085	4085	4085	4085	0
4	20241105	201400	120270585	4085	4085	4085	4085	0
5	20241105	201300	120270585	4085	4085	4085	4085	0
6	20241105	201200	120270585	4085	4085	4085	4085	0
7	20241105	201100	120270585	4085	4085	4085	4085	0
8	20241105	201000	120270585	4085	4085	4085	4085	0
9	20241105	200900	120270585	4085	4085	4085	4085	0
10	20241105	200800	120270585	4085	4085	4085	4085	0
11	20241105	200700	120270585	4085	4085	4085	4085	0
12	20241105	200600	120270585	4085	4085	4085	4085	0
13	20241105	200500	120270585	4085	4085	4085	4085	0
14	20241105	200400	120270585	4085	4085	4085	4085	0
15	20241105	200300	120270585	4085	4085	4085	4085	0
16	20241105	200200	120270585	4085	4085	4085	4085	0
17	20241105	200100	120270585	4085	4085	4085	4085	0
18	20241105	200000	120270585	4085	4085	4085	4085	0
19	20241105	195900	120270585	4085	4085	4085	4085	0
20	20241105	195800	120270585	4085	4085	4085	4085	0
21	20241105	195700	120270585	4085	4085	4085	4085	0
22	20241105	195600	120270585	4085	4085	4085	4085	0
23	20241105	195500	120270585	4085	4085	4085	4085	0
24	20241105	195400	120270585	4085	4085	4085	4085	0
25	20241105	195300	120270585	4085	4085	4085	4085	0
26	20241105	195200	120270585	4085	4085	4085	4085	0
27	20241105	195100	120270585	4085	4085	4085	4085	0
28	20241105	195000	120270585	4085	4085	4085	4085	0
29	20241105	194900	120270585	4085	4085	4085	4085	0
30	20241105	194800	120270585	4085	4085	4085	4085	0
31	20241105	194700	120270585	4085	4085	4085	4085	0
32	20241105	194600	120270585	4085	4085	4085	4085	698
33	20241105	194500	120270585	4085	4085	4085	4085	0
34	20241105	194400	120270585	4085	4085	4085	4085	0
35	20241105	194300	120270585	4085	4085	4085	4085	0
36	20241105	194200	120270585	4085	4085	4085	4085	0
37	20241105	194100	120270585	4085	4085	4085	4085	0
38	20241105	194000	120270585	4085	4085	4085	4085	0
39	20241105	193900	120270585	4085	4085	4085	4085	0
40	20241105	193800	120270585	4085	4085	4085	4085	0
41	20241105	193700	120270585	4085	4085	4085	4085	0
42	20241105	193600	120270585	4085	4085	4085	4085	0
43	20241105	193500	120270585	4085	4085	4085	4085	0
44	20241105	193400	120270585	4085	4085	4085	4085	0
45	20241105	193300	120270585	4085	4085	4085	4085	0
46	20241105	193200	120270585	4085	4085	4085	4085	0
47	20241105	193100	120270585	4085	4085	4085	4085	0
48	20241105	193000	120270585	4085	4085	4085	4085	0
49	20241105	192900	120270585	4085	4085	4085	4085	0
50	20241105	192800	120270585	4085	4085	4085	4085	0
51	20241105	192700	120270585	4085	4085	4085	4085	0
52	20241105	192600	120270585	4085	4085	4085	4085	0
53	20241105	192500	120270585	4085	4085	4085	4085	0
54	20241105	192400	120270585	4085	4085	4085	4085	0
55	20241105	192300	120270585	4085	4085	4085	4085	0
56	20241105	192200	120270585	4085	4085	4085	4085	0
57	20241105	192100	120270585	4085	4085	4085	4085	0
58	20241105	192000	120270585	4085	4085	4085	4085	0
59	20241105	191900	120270585	4085	4085	4085	4085	0
60	20241105	191800	120270585	4085	4085	4085	4085	0
61	20241105	191700	120270585	4085	4085	4085	4085	0
62	20241105	191600	120270585	4085	4085	4085	4085	698
63	20241105	191500	120270585	4085	4085	4085	4085	0
64	20241105	191400	120270585	4085	4085	4085	4085	0
65	20241105	191300	120270585	4085	4085	4085	4085	0
66	20241105	191200	120270585	4085	4085	4085	4085	0
67	20241105	191100	120270585	4085	4085	4085	4085	0
68	20241105	191000	120270585	4085	4085	4085	4085	0
69	20241105	190900	120270585	4085	4085	4085	4085	0
70	20241105	190800	120270585	4085	4085	4085	4085	0
71	20241105	190700	120270585	4085	4085	4085	4085	0
72	20241105	190600	120270585	4085	4085	4085	4085	0
73	20241105	190500	120270585	4085	4085	4085	4085	0
74	20241105	190400	120270585	4085	4085	4085	4085	0
75	20241105	190300	120270585	4085	4085	4085	4085	0
76	20241105	190200	120270585	4085	4085	4085	4085	0
77	20241105	190100	120270585	4085	4085	4085	4085	0
78	20241105	190000	120270585	4085	4085	4085	4085	0
79	20241105	185900	120270585	4085	4085	4085	4085	0
80	20241105	185800	120270585	4085	4085	4085	4085	0
81	20241105	185700	120270585	4085	4085	4085	4085	0
82	20241105	185600	120270585	4085	4085	4085	4085	0
83	20241105	185500	120270585	4085	4085	4085	4085	0
84	20241105	185400	120270585	4085	4085	4085	4085	0
85	20241105	185300	120270585	4085	4085	4085	4085	0
86	20241105	185200	120270585	4085	4085	4085	4085	0
87	20241105	185100	120270585	4085	4085	4085	4085	0
88	20241105	185000	120270585	4085	4085	4085	4085	0
89	20241105	184900	120270585	4085	4085	4085	4085	0
90	20241105	184800	120270585	4085	4085	4085	4085	0
91	20241105	184700	120270585	4085	4085	4085	4085	0
92	20241105	184600	120270585	4085	4085	4085	4085	698
93	20241105	184500	120270585	4085	4085	4085	4085	0
94	20241105	184400	120270585	4085	4085	4085	4085	0
95	20241105	184300	120270585	4085	4085	4085	4085	0
96	20241105	184200	120270585	4085	4085	4085	4085	0
97	20241105	184100	120270585	4085	4085	4085	4085	0
98	20241105	184000	120270585	4085	4085	4085	4085	0
99	20241105	183900	120270585	4085	4085	4085	4085	0
100	20241105	183800	120270585	4085	4085	4085	4085	0
101	20241105	183700	120270585	4085	4085	4085	4085	0
102	20241105	183600	120270585	4085	4085	4085	4085	0
103	20241105	183500	120270585	4085	4085	4085	4085	0
104	20241105	183400	120270585	4085	4085	4085	4085	0
105	20241105	183300	120270585	4085	4085	4085	4085	0
106	20241105	183200	120270585	4085	4085	4085	4085	0
107	20241105	183100	120270585	4085	4085	4085	4085	0
108	20241105	183000	120270585	4085	4085	4085	4085	0
109	20241105	182900	120270585	4085	4085	4085	4085	0
110	20241105	182800	120270585	4085	4085	4085	4085	0
111	20241105	182700	120270585	4085	4085	4085	4085	0
112	20241105	182600	120270585	4085	4085	4085	4085	0
113	20241105	182500	120270585	4085	4085	4085	4085	0
114	20241105	182400	120270585	4085	4085	4085	4085	0
115	20241105	182300	120270585	4085	4085	4085	4085	0
116	20241105	182200	120270585	4085	4085	4085	4085	0
117	20241105	182100	120270585	4085	4085	4085	4085	0
118	20241105	182000	120270585	4085	4085	4085	4085	0
119	20241105	181900	120270585	4085	4085	4085	4085	0
120	20241105	181800	120270585	4085	4085	4085	4085	0
121	20241105	181700	120270585	4085	4085	4085	4085	0
122	20241105	181600	120270585	4085	4085	4085	4085	698
123	20241105	181500	120270585	4085	4085	4085	4085	0
124	20241105	181400	120270585	4085	4085	4085	4085	0
125	20241105	181300	120270585	4085	4085	4085	4085	0
126	20241105	181200	120270585	4085	4085	4085	4085	0
127	20241105	181100	120270585	4085	4085	4085	4085	0
128	20241105	181000	120270585	4085	4085	4085	4085	0
129	20241105	180900	120270585	4085	4085	4085	4085	0
130	20241105	180800	120270585	4085	4085	4085	4085	0
131	20241105	180700	120270585	4085	4085	4085	4085	0
132	20241105	180600	120270585	4085	4085	4085	4085	0
133	20241105	180500	120270585	4085	4085	4085	4085	0
134	20241105	180400	120270585	4085	4085	4085	4085	0
135	20241105	180300	120270585	4085	4085	4085	4085	0
136	20241105	180200	120270585	4085	4085	4085	4085	0
137	20241105	180100	120270585	4085	4085	4085	4085	0
138	20241105	180000	120270585	4085	4085	4085	4085	0
139	20241105	175900	120270585	4085	4085	4085	4085	0
140	20241105	175800	120270585	4085	4085	4085	4085	0
141	20241105	175700	120270585	4085	4085	4085	4085	0
142	20241105	175600	120270585	4085	4085	4085	4085	0
143	20241105	175500	120270585	4085	4085	4085	4085	0
144	20241105	175400	120270585	4085	4085	4085	4085	0
145	20241105	175300	120270585	4085	4085	4085	4085	0
146	20241105	175200	120270585	4085	4085	4085	4085	0
147	20241105	175100	120270585	4085	4085	4085	4085	0
148	20241105	175000	120270585	4085	4085	4085	4085	0
149	20241105	174900	120270585	4085	4085	4085	4085	0
150	20241105	174800	120270585	4085	4085	4085	4085	0
151	20241105	174700	120270585	4085	4085	4085	4085	0
152	20241105	174600	120270585	4085	4085	4085	4085	698
153	20241105	174500	120270585	4085	4085	4085	4085	0
154	20241105	174400	120270585	4085	4085	4085	4085	0
155	20241105	174300	120270585	4085	4085	4085	4085	0
156	20241105	174200	120270585	4085	4085	4085	4085	0
157	20241105	174100	120270585	4085	4085	4085	4085	0
158	20241105	174000	120270585	4085	4085	4085	4085	0
159	20241105	173900	120270585	4085	4085	4085	4085	0
160	20241105	173800	120270585	4085	4085	4085	4085	0
161	20241105	173700	120270585	4085	4085	4085	4085	0
162	20241105	173600	120270585	4085	4085	4085	4085	0
163	20241105	173500	120270585	4085	4085	4085	4085	0
164	20241105	173400	120270585	4085	4085	4085	4085	0
165	20241105	173300	120270585	4085	4085	4085	4085	0
166	20241105	173200	120270585	4085	4085	4085	4085	0
167	20241105	173100	120270585	4085	4085	4085	4085	0
168	20241105	173000	120270585	4085	4085	4085	4085	0
169	20241105	172900	120270585	4085	4085	4085	4085	0
170	20241105	172800	120270585	4085	4085	4085	4085	0
171	20241105	172700	120270585	4085	4085	4085	4085	0
172	20241105	172600	120270585	4085	4085	4085	4085	0
173	20241105	172500	120270585	4085	4085	4085	4085	0
174	20241105	172400	120270585	4085	4085	4085	4085	0
175	20241105	172300	120270585	4085	4085	4085	4085	0
176	20241105	172200	120270585	4085	4085	4085	4085	0
177	20241105	172100	120270585	4085	4085	4085	4085	0
178	20241105	172000	120270585	4085	4085	4085	4085	0
179	20241105	171900	120270585	4085	4085	4085	4085	0
180	20241105	171800	120270585	4085	4085	4085	4085	0
181	20241105	171700	120270585	4085	4085	4085	4085	0
182	20241105	171600	120270585	4085	4085	4085	4085	698
183	20241105	171500	120270585	4085	4085	4085	4085	0
184	20241105	171400	120270585	4085	4085	4085	4085	0
185	20241105	171300	120270585	4085	4085	4085	4085	0
186	20241105	171200	120270585	4085	4085	4085	4085	0
187	20241105	171100	120270585	4085	4085	4085	4085	0
188	20241105	171000	120270585	4085	4085	4085	4085	0
189	20241105	170900	120270585	4085	4085	4085	4085	0
190	20241105	170800	120270585	4085	4085	4085	4085	0
191	20241105	170700	120270585	4085	4085	4085	4085	0
192	20241105	170600	120270585	4085	4085	4085	4085	0
193	20241105	170500	120270585	4085	4085	4085	4085	0
194	20241105	170400	120270585	4085	4085	4085	4085	0
195	20241105	170300	120270585	4085	4085	4085	4085	0
196	20241105	170200	120270585	4085	4085	4085	4085	0
197	20241105	170100	120270585	4085	4085	4085	4085	0
198	20241105	170000	120270585	4085	4085	4085	4085	0
199	20241105	165900	120270585	4085	4085	4085	4085	0
200	20241105	165800	120270585	4085	4085	4085	4085	0
201	20241105	165700	120270585	4085	4085	4085	4085	0
202	20241105	165600	120270585	4085	4085	4085	4085	0
203	20241105	165500	120270585	4085	4085	4085	4085	0
204	20241105	165400	120270585	4085	4085	4085	4085	0
205	20241105	165300	120270585	4085	4085	4085	4085	0
206	20241105	165200	120270585	4085	4085	4085	4085	0
207	20241105	165100	120270585	4085	4085	4085	4085	0
208	20241105	165000	120270585	4085	4085	4085	4085	0
209	20241105	164900	120270585	4085	4085	4085	4085	0
210	20241105	164800	120270585	4085	4085	4085	4085	0
211	20241105	164700	120270585	4085	4085	4085	4085	0
212	20241105	164600	120270585	4085	4085	4085	4085	698
213	20241105	164500	120270585	4085	4085	4085	4085	0
214	20241105	164400	120270585	4085	4085	4085	4085	0
215	20241105	164300	120270585	4085	4085	4085	4085	0
216	20241105	164200	120270585	4085	4085	4085	4085	0
217	20241105	164100	120270585	4085	4085	4085	4085	0
218	20241105	164000	120270585	4085	4085	4085	4085	0
219	20241105	163900	120270585	4085	4085	4085	4085	0
220	20241105	163800	120270585	4085	4085	4085	4085	0
221	20241105	163700	120270585	4085	4085	4085	4085	0
222	20241105	163600	120270585	4085	4085	4085	4085	0
223	20241105	163500	120270585	4085	4085	4085	4085	0
224	20241105	163400	120270585	4085	4085	4085	4085	0
225	20241105	163300	120270585	4085	4085	4085	4085	0
226	20241105	163200	120270585	4085	4085	4085	4085	0
227	20241105	163100	120270585	4085	4085	4085	4085	0
228	20241105	163000	120270585	4085	4085	4085	4085	0
229	20241105	162900	120270585	4085	4085	4085	4085	0
230	20241105	162800	120270585	4085	4085	4085	4085	0
231	20241105	162700	120270585	4085	4085	4085	4085	0
232	20241105	162600	120270585	4085	4085	4085	4085	0
233	20241105	162500	120270585	4085	4085	4085	4085	0
234	20241105	162400	120270585	4085	4085	4085	4085	0
235	20241105	162300	120270585	4085	4085	4085	4085	0
236	20241105	162200	120270585	4085	4085	4085	4085	0
237	20241105	162100	120270585	4085	4085	4085	4085	0
238	20241105	162000	120270585	4085	4085	4085	4085	0
239	20241105	161900	120270585	4085	4085	4085	4085	0
240	20241105	161800	120270585	4085	4085	4085	4085	0
241	20241105	161700	120270585	4085	4085	4085	4085	0
242	20241105	161600	120270585	4085	4085	4085	4085	698
243	20241105	161500	120270585	4085	4085	4085	4085	0
244	20241105	161400	120270585	4085	4085	4085	4085	0
245	20241105	161300	120270585	4085	4085	4085	4085	0
246	20241105	161200	120270585	4085	4085	4085	4085	0
247	20241105	161100	120270585	4085	4085	4085	4085	0
248	20241105	161000	120270585	4085	4085	4085	4085	0
249	20241105	160900	120270585	4085	4085	4085	4085	0
250	20241105	160800	120270585	4085	4085	4085	4085	0
251	20241105	160700	120270585	4085	4085	4085	4085	0
252	20241105	160600	120270585	4085	4085	4085	4085	0
253	20241105	160500	120270585	4085	4085	4085	4085	0
254	20241105	160400	120270585	4085	4085	4085	4085	0
255	20241105	160300	120270585	4085	4085	4085	4085	0
256	20241105	160200	120270585	4085	4085	4085	4085	0
257	20241105	160100	120270585	4085	4085	4085	4085	0
258	20241105	160000	120270585	4085	4085	4085	4085	0
259	20241105	155900	120270585	4085	4085	4085	4085	0
260	20241105	155800	120270585	4085	4085	4085	4085	0
261	20241105	155700	120270585	4085	4085	4085	4085	0
262	20241105	155600	120270585	4085	4085	4085	4085	0
263	20241105	155500	120270585	4085	4085	4085	4085	0
264	20241105	155400	120270585	4085	4085	4085	4085	0
265	20241105	155300	120270585	4085	4085	4085	4085	0
266	20241105	155200	120270585	4085	4085	4085	4085	0
267	20241105	155100	120270585	4085	4085	4085	4085	0
268	20241105	155000	120270585	4085	4085	4085	4085	0
269	20241105	154900	120270585	4085	4085	4085	4085	0
270	20241105	154800	120270585	4085	4085	4085	4085	0
271	20241105	154700	120270585	4085	4085	4085	4085	0
272	20241105	154600	120270585	4085	4085	4085	4085	698
273	20241105	154500	120270585	4085	4085	4085	4085	0
274	20241105	154400	120270585	4085	4085	4085	4085	0
275	20241105	154300	120270585	4085	4085	4085	4085	0
276	20241105	154200	120270585	4085	4085	4085	4085	0
277	20241105	154100	120270585	4085	4085	4085	4085	0
278	20241105	154000	120270585	4085	4085	4085	4085	0
279	20241105	153900	120270585	4085	4085	4085	4085	0
280	20241105	153800	120270585	4085	4085	4085	4085	0
281	20241105	153700	120270585	4085	4085	4085	4085	0
282	20241105	153600	120270585	4085	4085	4085	4085	0
283	20241105	153500	120270585	4085	4085	4085	4085	0
284	20241105	153400	120270585	4085	4085	4085	4085	0
285	20241105	153300	120270585	4085	4085	4085	4085	0
286	20241105	153200	120270585	4085	4085	4085	4085	0
287	20241105	153100	120270585	4085	4085	4085	4085	0
288	20241105	153000	120270585	4085	4085	4085	4085	698
289	20241105	152900	117419255	4075	4075	4075	4075	0
290	20241105	152800	117419255	4075	4075	4075	4075	0
291	20241105	152700	117419255	4075	4075	4075	4075	0
292	20241105	152600	117419255	4075	4075	4075	4075	0
293	20241105	152500	117419255	4075	4075	4075	4075	0
294	20241105	152400	117419255	4075	4075	4075	4075	0
295	20241105	152300	117419255	4075	4075	4075	4075	0
296	20241105	152200	117419255	4075	4075	4075	4075	0
297	20241105	152100	117419255	4075	4075	4075	4075	0
298	20241105	152000	117419255	4075	4075	4075	4075	0
299	20241105	151900	117419255	4075	4070	4085	4070	11
300	20241105	151800	117374460	4070	4085	4085	4070	740
301	20241105	151700	114362635	4070	4080	4080	4070	272
302	20241105	151600	113255165	4085	4080	4085	4075	3
303	20241105	151500	113242925	4085	4085	4085	4085	0
304	20241105	151400	113242925	4085	4085	4085	4085	2
305	20241105	151300	113234755	4075	4080	4080	4075	614
306	20241105	151200	110732660	4085	4085	4085	4085	0
307	20241105	151100	110732660	4085	4085	4085	4085	0
308	20241105	151000	110732660	4085	4085	4085	4085	100
309	20241105	150900	110324160	4090	4090	4090	4090	0
310	20241105	150800	110324160	4090	4080	4090	4080	231
311	20241105	150700	109380480	4085	4085	4085	4085	0
312	20241105	150600	109380480	4085	4085	4085	4085	1
313	20241105	150500	109376395	4075	4075	4075	4075	0
314	20241105	150400	109376395	4075	4075	4075	4075	0
315	20241105	150300	109376395	4075	4075	4075	4075	260
316	20241105	150200	108316895	4075	4075	4075	4075	140
317	20241105	150100	107746395	4090	4090	4090	4090	0
318	20241105	150000	107746395	4090	4090	4090	4090	0
319	20241105	145900	107746395	4090	4090	4090	4090	0
320	20241105	145800	107746395	4090	4090	4090	4090	0
321	20241105	145700	107746395	4090	4090	4090	4090	0
322	20241105	145600	107746395	4090	4085	4090	4070	1808
323	20241105	145500	100382250	4095	4095	4095	4095	0
324	20241105	145400	100382250	4095	4095	4095	4095	0
325	20241105	145300	100382250	4095	4095	4095	4095	373
326	20241105	145200	98854815	4095	4095	4095	4095	0
327	20241105	145100	98854815	4095	4095	4095	4095	0
328	20241105	145000	98854815	4095	4095	4095	4095	0
329	20241105	144900	98854815	4095	4095	4095	4095	0
330	20241105	144800	98854815	4095	4095	4095	4095	0
331	20241105	144700	98854815	4095	4095	4095	4095	0
332	20241105	144600	98854815	4095	4095	4095	4095	0
333	20241105	144500	98854815	4095	4095	4095	4095	0
334	20241105	144400	98854815	4095	4095	4095	4095	0
335	20241105	144300	98854815	4095	4095	4095	4095	0
336	20241105	144200	98854815	4095	4095	4095	4095	0
337	20241105	144100	98854815	4095	4095	4095	4095	0
338	20241105	144000	98854815	4095	4095	4095	4095	0
339	20241105	143900	98854815	4095	4095	4095	4095	0
340	20241105	143800	98854815	4095	4095	4095	4095	488
341	20241105	143700	96856455	4095	4095	4095	4095	0
342	20241105	143600	96856455	4095	4095	4095	4095	0
343	20241105	143500	96856455	4095	4095	4095	4095	0
344	20241105	143400	96856455	4095	4090	4095	4090	100
345	20241105	143300	96447135	4090	4090	4090	4090	0
346	20241105	143200	96447135	4090	4090	4090	4090	0
347	20241105	143100	96447135	4090	4090	4090	4090	0
348	20241105	143000	96447135	4090	4090	4090	4090	0
349	20241105	142900	96447135	4090	4090	4090	4090	0
350	20241105	142800	96447135	4090	4090	4090	4090	0
351	20241105	142700	96447135	4090	4090	4090	4090	0
352	20241105	142600	96447135	4090	4090	4090	4090	0
353	20241105	142500	96447135	4090	4090	4090	4090	0
354	20241105	142400	96447135	4090	4090	4090	4090	0
355	20241105	142300	96447135	4090	4090	4090	4090	0
356	20241105	142200	96447135	4090	4090	4090	4090	2
357	20241105	142100	96438955	4090	4090	4090	4090	0
358	20241105	142000	96438955	4090	4085	4090	4080	12
359	20241105	141900	96389900	4095	4095	4095	4095	0
360	20241105	141800	96389900	4095	4095	4095	4095	0
361	20241105	141700	96389900	4095	4095	4095	4095	0
362	20241105	141600	96389900	4095	4095	4095	4095	2
363	20241105	141500	96381710	4095	4095	4095	4095	0
364	20241105	141400	96381710	4095	4095	4095	4095	0
365	20241105	141300	96381710	4095	4095	4095	4095	53
366	20241105	141200	96164675	4095	4095	4095	4095	0
367	20241105	141100	96164675	4095	4095	4095	4095	25
368	20241105	141000	96062300	4075	4075	4075	4075	0
369	20241105	140900	96062300	4075	4075	4075	4075	0
370	20241105	140800	96062300	4075	4085	4085	4075	6
371	20241105	140700	96037820	4095	4095	4095	4095	0
372	20241105	140600	96037820	4095	4095	4095	4095	0
373	20241105	140500	96037820	4095	4095	4095	4095	0
374	20241105	140400	96037820	4095	4095	4095	4095	0
375	20241105	140300	96037820	4095	4080	4095	4080	43
376	20241105	140200	95862335	4095	4095	4095	4095	0
377	20241105	140100	95862335	4095	4095	4095	4095	0
378	20241105	140000	95862335	4095	4095	4095	4095	0
379	20241105	135900	95862335	4095	4095	4095	4095	0
380	20241105	135800	95862335	4095	4095	4095	4095	1
381	20241105	135700	95858240	4095	4095	4095	4095	0
382	20241105	135600	95858240	4095	4095	4095	4095	0
383	20241105	135500	95858240	4095	4095	4095	4095	2
384	20241105	135400	95850050	4080	4080	4080	4080	1
385	20241105	135300	95845970	4080	4080	4080	4080	108
386	20241105	135200	95405330	4080	4080	4080	4080	97
387	20241105	135100	95009570	4080	4080	4080	4080	0
388	20241105	135000	95009570	4080	4080	4080	4080	0
389	20241105	134900	95009570	4080	4085	4085	4080	2
390	20241105	134800	95001405	4085	4085	4085	4085	1
391	20241105	134700	94997320	4090	4090	4090	4090	0
392	20241105	134600	94997320	4090	4090	4090	4090	0
393	20241105	134500	94997320	4090	4090	4090	4090	0
394	20241105	134400	94997320	4090	4090	4090	4090	0
395	20241105	134300	94997320	4090	4090	4090	4090	0
396	20241105	134200	94997320	4090	4090	4090	4090	0
397	20241105	134100	94997320	4090	4090	4090	4090	0
398	20241105	134000	94997320	4090	4090	4090	4090	0
399	20241105	133900	94997320	4090	4090	4090	4090	0
400	20241105	133800	94997320	4090	4090	4090	4090	0
401	20241105	133700	94997320	4090	4090	4090	4090	0
402	20241105	133600	94997320	4090	4090	4090	4090	12
403	20241105	133500	94948240	4090	4090	4090	4090	0
404	20241105	133400	94948240	4090	4090	4090	4090	10
405	20241105	133300	94907340	4090	4090	4090	4090	1
406	20241105	133200	94903250	4080	4080	4080	4080	110
407	20241105	133100	94454450	4075	4075	4075	4075	37
408	20241105	133000	94303675	4080	4080	4080	4080	0
409	20241105	132900	94303675	4080	4080	4080	4080	0
410	20241105	132800	94303675	4080	4080	4080	4080	210
411	20241105	132700	93446875	4085	4085	4085	4085	10
412	20241105	132600	93406025	4080	4080	4080	4080	0
413	20241105	132500	93406025	4080	4080	4080	4080	1
414	20241105	132400	93401945	4075	4075	4075	4075	0
415	20241105	132300	93401945	4075	4080	4080	4075	118
416	20241105	132200	92920950	4085	4090	4090	4085	423
417	20241105	132100	91192955	4095	4095	4095	4095	122
418	20241105	132000	90693365	4095	4095	4095	4095	497
419	20241105	131900	88658150	4095	4095	4095	4095	0
420	20241105	131800	88658150	4095	4095	4095	4095	0
421	20241105	131700	88658150	4095	4095	4095	4095	1
422	20241105	131600	88654055	4095	4095	4095	4095	1
423	20241105	131500	88649960	4095	4095	4095	4095	0
424	20241105	131400	88649960	4095	4095	4095	4095	0
425	20241105	131300	88649960	4095	4095	4095	4095	0
426	20241105	131200	88649960	4095	4095	4095	4095	0
427	20241105	131100	88649960	4095	4095	4095	4095	0
428	20241105	131000	88649960	4095	4090	4095	4090	20
429	20241105	130900	88568130	4085	4085	4085	4085	585
430	20241105	130800	86178405	4085	4085	4085	4085	0
431	20241105	130700	86178405	4085	4085	4085	4085	0
432	20241105	130600	86178405	4085	4085	4085	4085	0
433	20241105	130500	86178405	4085	4085	4085	4085	3
434	20241105	130400	86166150	4085	4085	4085	4085	0
435	20241105	130300	86166150	4085	4085	4085	4085	34
436	20241105	130200	86027260	4080	4080	4080	4080	247
437	20241105	130100	85019500	4080	4080	4080	4080	0
438	20241105	130000	85019500	4080	4080	4080	4080	0
439	20241105	125900	85019500	4080	4080	4080	4080	0
440	20241105	125800	85019500	4080	4080	4080	4080	0
441	20241105	125700	85019500	4080	4080	4080	4080	0
442	20241105	125600	85019500	4080	4080	4080	4080	0
443	20241105	125500	85019500	4080	4080	4080	4080	20
444	20241105	125400	84937900	4080	4080	4080	4080	0
445	20241105	125300	84937900	4080	4080	4080	4080	0
446	20241105	125200	84937900	4080	4080	4080	4080	20
447	20241105	125100	84856300	4080	4085	4085	4080	616
448	20241105	125000	82340520	4085	4085	4085	4085	0
449	20241105	124900	82340520	4085	4085	4085	4085	0
450	20241105	124800	82340520	4085	4080	4085	4080	105
451	20241105	124700	81911845	4085	4085	4085	4085	0
452	20241105	124600	81911845	4085	4085	4085	4085	0
453	20241105	124500	81911845	4085	4085	4085	4085	20
454	20241105	124400	81830145	4085	4085	4085	4085	0
455	20241105	124300	81830145	4085	4085	4085	4085	0
456	20241105	124200	81830145	4085	4085	4085	4085	0
457	20241105	124100	81830145	4085	4085	4085	4085	0
458	20241105	124000	81830145	4085	4085	4085	4085	0
459	20241105	123900	81830145	4085	4085	4085	4085	0
460	20241105	123800	81830145	4085	4085	4085	4085	0
461	20241105	123700	81830145	4085	4085	4085	4085	0
462	20241105	123600	81830145	4085	4085	4085	4085	0
463	20241105	123500	81830145	4085	4085	4085	4085	0
464	20241105	123400	81830145	4085	4085	4085	4085	0
465	20241105	123300	81830145	4085	4085	4085	4085	0
466	20241105	123200	81830145	4085	4085	4085	4085	0
467	20241105	123100	81830145	4085	4085	4085	4085	0
468	20241105	123000	81830145	4085	4085	4085	4085	0
469	20241105	122900	81830145	4085	4085	4085	4085	0
470	20241105	122800	81830145	4085	4085	4085	4085	0
471	20241105	122700	81830145	4085	4085	4085	4085	0
472	20241105	122600	81830145	4085	4085	4085	4085	0
473	20241105	122500	81830145	4085	4085	4085	4085	23
474	20241105	122400	81736190	4085	4085	4085	4085	0
475	20241105	122300	81736190	4085	4085	4085	4085	0
476	20241105	122200	81736190	4085	4085	4085	4085	0
477	20241105	122100	81736190	4085	4085	4085	4085	0
478	20241105	122000	81736190	4085	4085	4085	4085	0
479	20241105	121900	81736190	4085	4085	4085	4085	0
480	20241105	121800	81736190	4085	4085	4085	4085	10
481	20241105	121700	81695340	4085	4085	4085	4085	102
482	20241105	121600	81278670	4080	4080	4080	4080	0
483	20241105	121500	81278670	4080	4080	4080	4080	21
484	20241105	121400	81192990	4085	4085	4085	4085	10
485	20241105	121300	81152140	4080	4080	4085	4080	485
486	20241105	121200	79173315	4085	4080	4085	4080	832
487	20241105	121100	75778745	4080	4080	4080	4080	0
488	20241105	121000	75778745	4080	4080	4080	4080	0
489	20241105	120900	75778745	4080	4080	4080	4080	2
490	20241105	120800	75770585	4080	4080	4080	4080	0
491	20241105	120700	75770585	4080	4080	4080	4080	0
492	20241105	120600	75770585	4080	4080	4080	4080	1
493	20241105	120500	75766505	4085	4085	4085	4085	0
494	20241105	120400	75766505	4085	4085	4085	4085	1
495	20241105	120300	75762420	4085	4085	4085	4085	0
496	20241105	120200	75762420	4085	4085	4085	4085	0
497	20241105	120100	75762420	4085	4085	4085	4085	0
498	20241105	120000	75762420	4085	4085	4085	4085	0
499	20241105	115900	75762420	4085	4085	4085	4085	0
500	20241105	115800	75762420	4085	4085	4085	4085	0
501	20241105	115700	75762420	4085	4085	4085	4085	0
502	20241105	115600	75762420	4085	4085	4085	4085	0
503	20241105	115500	75762420	4085	4085	4085	4085	0
504	20241105	115400	75762420	4085	4085	4085	4085	0
505	20241105	115300	75762420	4085	4085	4085	4085	0
506	20241105	115200	75762420	4085	4085	4085	4085	0
507	20241105	115100	75762420	4085	4085	4085	4085	0
508	20241105	115000	75762420	4085	4085	4085	4085	0
509	20241105	114900	75762420	4085	4085	4085	4085	0
510	20241105	114800	75762420	4085	4085	4085	4085	0
511	20241105	114700	75762420	4085	4085	4085	4085	1
512	20241105	114600	75758335	4085	4070	4085	4070	61
513	20241105	114500	75509795	4075	4075	4075	4075	0
514	20241105	114400	75509795	4075	4075	4075	4075	5
515	20241105	114300	75489420	4055	4055	4055	4055	0
516	20241105	114200	75489420	4055	4085	4085	4055	249
517	20241105	114100	74479660	4085	4085	4085	4085	0
518	20241105	114000	74479660	4085	4055	4085	4050	451
519	20241105	113900	72651000	4055	4075	4075	4055	757
520	20241105	113800	69574020	4085	4085	4085	4085	0
521	20241105	113700	69574020	4085	4085	4085	4085	0
522	20241105	113600	69574020	4085	4085	4085	4085	0
523	20241105	113500	69574020	4085	4085	4085	4085	0
524	20241105	113400	69574020	4085	4085	4085	4085	0
525	20241105	113300	69574020	4085	4085	4085	4085	0
526	20241105	113200	69574020	4085	4085	4085	4085	10
527	20241105	113100	69533170	4070	4075	4075	4070	268
528	20241105	113000	68442355	4085	4085	4085	4085	0
529	20241105	112900	68442355	4085	4085	4085	4085	0
530	20241105	112800	68442355	4085	4085	4085	4085	0
531	20241105	112700	68442355	4085	4085	4085	4085	0
532	20241105	112600	68442355	4085	4085	4085	4085	0
533	20241105	112500	68442355	4085	4085	4085	4085	7
534	20241105	112400	68413760	4080	4080	4080	4080	102
535	20241105	112300	67997600	4085	4085	4085	4085	1
536	20241105	112200	67993515	4085	4085	4085	4085	0
537	20241105	112100	67993515	4085	4085	4085	4085	4
538	20241105	112000	67977175	4085	4085	4085	4085	7
539	20241105	111900	67948580	4085	4085	4085	4085	0
540	20241105	111800	67948580	4085	4085	4085	4085	0
541	20241105	111700	67948580	4085	4085	4085	4085	0
542	20241105	111600	67948580	4085	4085	4085	4085	0
543	20241105	111500	67948580	4085	4085	4085	4085	0
544	20241105	111400	67948580	4085	4085	4085	4085	0
545	20241105	111300	67948580	4085	4085	4085	4085	0
546	20241105	111200	67948580	4085	4085	4085	4085	1
547	20241105	111100	67944495	4085	4085	4085	4080	9
548	20241105	111000	67907755	4080	4080	4080	4080	0
549	20241105	110900	67907755	4080	4080	4080	4080	0
550	20241105	110800	67907755	4080	4080	4080	4080	3
551	20241105	110700	67895515	4085	4085	4085	4085	3
552	20241105	110600	67883260	4085	4085	4085	4085	0
553	20241105	110500	67883260	4085	4085	4085	4085	2
554	20241105	110400	67875090	4085	4085	4085	4085	0
555	20241105	110300	67875090	4085	4085	4085	4085	13
556	20241105	110200	67821985	4070	4070	4070	4070	0
557	20241105	110100	67821985	4070	4085	4085	4070	204
558	20241105	110000	66991685	4075	4075	4075	4075	0
559	20241105	105900	66991685	4075	4075	4075	4075	0
560	20241105	105800	66991685	4075	4075	4075	4075	28
561	20241105	105700	66877585	4085	4085	4085	4085	0
562	20241105	105600	66877585	4085	4085	4085	4085	0
563	20241105	105500	66877585	4085	4085	4085	4085	0
564	20241105	105400	66877585	4085	4085	4085	4085	0
565	20241105	105300	66877585	4085	4085	4085	4085	300
566	20241105	105200	65652085	4085	4085	4085	4085	1
567	20241105	105100	65648000	4085	4085	4085	4085	0
568	20241105	105000	65648000	4085	4085	4085	4085	0
569	20241105	104900	65648000	4085	4085	4085	4085	0
570	20241105	104800	65648000	4085	4085	4085	4085	0
571	20241105	104700	65648000	4085	4085	4085	4085	0
572	20241105	104600	65648000	4085	4085	4085	4085	0
573	20241105	104500	65648000	4085	4085	4085	4085	0
574	20241105	104400	65648000	4085	4085	4085	4085	0
575	20241105	104300	65648000	4085	4085	4085	4085	2
576	20241105	104200	65639830	4085	4080	4085	4080	24
577	20241105	104100	65541860	4085	4085	4085	4085	0
578	20241105	104000	65541860	4085	4085	4085	4085	0
579	20241105	103900	65541860	4085	4070	4085	4070	24
580	20241105	103800	65444120	4085	4085	4085	4085	0
581	20241105	103700	65444120	4085	4075	4085	4075	3003
582	20241105	103600	53194525	4075	4075	4075	4075	0
583	20241105	103500	53194525	4075	4075	4075	4075	1
584	20241105	103400	53190450	4075	4075	4075	4075	0
585	20241105	103300	53190450	4075	4075	4075	4075	0
586	20241105	103200	53190450	4075	4075	4075	4075	0
587	20241105	103100	53190450	4075	4075	4075	4075	1
588	20241105	103000	53186375	4050	4050	4050	4050	0
589	20241105	102900	53186375	4050	4050	4050	4050	0
590	20241105	102800	53186375	4050	4050	4050	4050	100
591	20241105	102700	52781375	4050	4050	4050	4050	0
592	20241105	102600	52781375	4050	4050	4050	4050	160
593	20241105	102500	52133375	4050	4055	4055	4050	250
594	20241105	102400	51120445	4055	4055	4055	4055	0
595	20241105	102300	51120445	4055	4055	4055	4055	0
596	20241105	102200	51120445	4055	4055	4055	4055	0
597	20241105	102100	51120445	4055	4075	4075	4055	11
598	20241105	102000	51075820	4075	4075	4075	4075	0
599	20241105	101900	51075820	4075	4075	4075	4075	0
600	20241105	101800	51075820	4075	4075	4075	4075	1
601	20241105	101700	51071745	4075	4075	4075	4075	0
602	20241105	101600	51071745	4075	4075	4075	4075	0
603	20241105	101500	51071745	4075	4060	4075	4060	199
604	20241105	101400	50263745	4060	4060	4060	4060	0
605	20241105	101300	50263745	4060	4060	4060	4060	10
606	20241105	101200	50223145	4075	4075	4075	4075	0
607	20241105	101100	50223145	4075	4055	4075	4055	13
608	20241105	101000	50170370	4060	4060	4060	4060	66
609	20241105	100900	49902410	4060	4060	4060	4060	103
610	20241105	100800	49484230	4075	4060	4075	4060	22
611	20241105	100700	49394730	4075	4075	4075	4075	0
612	20241105	100600	49394730	4075	4075	4075	4075	1
613	20241105	100500	49390655	4075	4075	4075	4075	0
614	20241105	100400	49390655	4075	4060	4075	4060	25
615	20241105	100300	49289140	4060	4060	4060	4060	1
616	20241105	100200	49285080	4055	4055	4055	4055	200
617	20241105	100100	48474080	4060	4060	4060	4060	5
618	20241105	100000	48453780	4075	4075	4075	4075	1
619	20241105	095900	48449705	4065	4065	4065	4065	1
620	20241105	095800	48445640	4060	4060	4060	4060	0
621	20241105	095700	48445640	4060	4060	4060	4060	0
622	20241105	095600	48445640	4060	4060	4060	4060	0
623	20241105	095500	48445640	4060	4065	4065	4060	1200
624	20241105	095400	43573440	4080	4080	4080	4080	0
625	20241105	095300	43573440	4080	4080	4080	4080	0
626	20241105	095200	43573440	4080	4080	4080	4080	1
627	20241105	095100	43569360	4080	4080	4080	4080	0
628	20241105	095000	43569360	4080	4070	4080	4070	5
629	20241105	094900	43548970	4080	4080	4080	4080	1
630	20241105	094800	43544890	4070	4070	4070	4070	34
631	20241105	094700	43406510	4070	4070	4070	4070	0
632	20241105	094600	43406510	4070	4070	4070	4070	0
633	20241105	094500	43406510	4070	4070	4070	4070	5
634	20241105	094400	43386160	4070	4070	4070	4070	0
635	20241105	094300	43386160	4070	4070	4070	4060	418
636	20241105	094200	41689050	4065	4085	4085	4065	263
637	20241105	094100	40619850	4070	4085	4085	4070	284
638	20241105	094000	39463940	4070	4070	4070	4070	303
639	20241105	093900	38230730	4085	4075	4085	4075	238
640	20241105	093800	37260870	4090	4080	4090	4080	587
641	20241105	093700	34865865	4090	4090	4090	4090	3
642	20241105	093600	34853595	4095	4095	4095	4095	0
643	20241105	093500	34853595	4095	4095	4095	4095	0
644	20241105	093400	34853595	4095	4080	4095	4080	207
645	20241105	093300	34008930	4095	4095	4095	4080	243
646	20241105	093200	33017160	4095	4085	4095	4080	800
647	20241105	093100	29751495	4085	4100	4100	4085	154
648	20241105	093000	29122005	4100	4095	4100	4095	773
649	20241105	092900	25956555	4095	4090	4095	4090	400
650	20241105	092800	24320505	4090	4080	4090	4080	105
651	20241105	092700	23891450	4075	4075	4075	4075	6
652	20241105	092600	23867000	4085	4090	4090	4080	1308
653	20241105	092500	18530315	4095	4095	4095	4095	0
654	20241105	092400	18530315	4095	4085	4095	4085	539
655	20241105	092300	16325950	4085	4075	4085	4075	910
656	20241105	092200	12613155	4070	4070	4070	4070	450
657	20241105	092100	10781655	4075	4070	4075	4070	311
658	20241105	092000	9515865	4070	4070	4070	4070	0
659	20241105	091900	9515865	4070	4070	4070	4070	82
660	20241105	091800	9182125	4070	4070	4070	4070	6
661	20241105	091700	9157705	4075	4075	4075	4075	424
662	20241105	091600	7429905	4075	4075	4075	4075	0
663	20241105	091500	7429905	4075	4075	4075	4075	10
664	20241105	091400	7389155	4080	4080	4080	4080	1
665	20241105	091300	7385075	4080	4080	4080	4080	4
666	20241105	091200	7368755	4075	4075	4075	4075	26
667	20241105	091100	7262805	4075	4075	4075	4075	73
668	20241105	091000	6965330	4075	4080	4080	4075	101
669	20241105	090900	6553255	4080	4080	4080	4080	0
670	20241105	090800	6553255	4080	4080	4080	4080	0
671	20241105	090700	6553255	4080	4080	4080	4080	0
672	20241105	090600	6553255	4080	4080	4080	4080	0
673	20241105	090500	6553255	4080	4080	4080	4080	3
674	20241105	090400	6541015	4085	4075	4085	4065	43
675	20241105	090300	6366170	4090	4090	4090	4090	220
676	20241105	090200	5466370	4095	4095	4095	4095	2
677	20241105	090100	5458180	4055	4065	4100	4055	22
678	20241105	090000	5368320	4060	4045	4060	4045	763